カルビーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 3,534 | 3,567 | 3,499 | 3,554 | +3 | +0.1% | 265,300 |
| 2024/04/10 | 3,568 | 3,594 | 3,543 | 3,551 | -24 | -0.7% | 357,800 |
| 2024/04/09 | 3,565 | 3,590 | 3,528 | 3,575 | +65 | +1.9% | 413,600 |
| 2024/04/08 | 3,470 | 3,514 | 3,463 | 3,510 | +56 | +1.6% | 290,700 |
| 2024/04/05 | 3,430 | 3,477 | 3,424 | 3,454 | +13 | +0.4% | 242,600 |
| 2024/04/04 | 3,437 | 3,460 | 3,426 | 3,441 | -5 | -0.1% | 264,000 |
| 2024/04/03 | 3,412 | 3,457 | 3,395 | 3,446 | +45 | +1.3% | 338,600 |
| 2024/04/02 | 3,445 | 3,470 | 3,379 | 3,401 | -45 | -1.3% | 415,900 |
| 2024/04/01 | 3,461 | 3,470 | 3,418 | 3,446 | +17 | +0.5% | 285,400 |
| 2024/03/29 | 3,409 | 3,433 | 3,404 | 3,429 | +17 | +0.5% | 265,500 |
| 2024/03/28 | 3,450 | 3,458 | 3,402 | 3,412 | -92 | -2.6% | 282,300 |
| 2024/03/27 | 3,499 | 3,515 | 3,480 | 3,504 | +17 | +0.5% | 349,600 |
| 2024/03/26 | 3,484 | 3,508 | 3,460 | 3,487 | +20 | +0.6% | 566,100 |
| 2024/03/25 | 3,476 | 3,482 | 3,450 | 3,467 | -8 | -0.2% | 319,400 |
| 2024/03/22 | 3,420 | 3,477 | 3,415 | 3,475 | +55 | +1.6% | 257,000 |
| 2024/03/21 | 3,445 | 3,453 | 3,402 | 3,420 | -25 | -0.7% | 369,800 |
| 2024/03/19 | 3,404 | 3,450 | 3,390 | 3,445 | +27 | +0.8% | 269,800 |
| 2024/03/18 | 3,374 | 3,425 | 3,367 | 3,418 | +55 | +1.6% | 287,300 |
| 2024/03/15 | 3,382 | 3,388 | 3,355 | 3,363 | -42 | -1.2% | 407,500 |
| 2024/03/14 | 3,394 | 3,406 | 3,350 | 3,405 | +6 | +0.2% | 303,300 |
| 2024/03/13 | 3,401 | 3,421 | 3,385 | 3,399 | -7 | -0.2% | 417,200 |
| 2024/03/12 | 3,425 | 3,440 | 3,344 | 3,406 | -18 | -0.5% | 584,200 |
| 2024/03/11 | 3,380 | 3,425 | 3,373 | 3,424 | +61 | +1.8% | 583,200 |
| 2024/03/08 | 3,374 | 3,400 | 3,313 | 3,363 | +18 | +0.5% | 651,200 |
| 2024/03/07 | 3,299 | 3,353 | 3,299 | 3,345 | +69 | +2.1% | 541,700 |
| 2024/03/06 | 3,234 | 3,281 | 3,225 | 3,276 | +57 | +1.8% | 466,800 |
| 2024/03/05 | 3,221 | 3,231 | 3,196 | 3,219 | +9 | +0.3% | 330,400 |
| 2024/03/04 | 3,228 | 3,237 | 3,189 | 3,210 | -13 | -0.4% | 343,900 |
| 2024/03/01 | 3,200 | 3,232 | 3,191 | 3,223 | +17 | +0.5% | 271,600 |
| 2024/02/29 | 3,205 | 3,223 | 3,186 | 3,206 | -5 | -0.2% | 363,800 |
| 2024/02/28 | 3,212 | 3,222 | 3,195 | 3,211 | -12 | -0.4% | 306,500 |
| 2024/02/27 | 3,203 | 3,236 | 3,176 | 3,223 | +57 | +1.8% | 487,300 |
| 2024/02/26 | 3,169 | 3,176 | 3,143 | 3,166 | +14 | +0.4% | 315,300 |
| 2024/02/22 | 3,165 | 3,170 | 3,124 | 3,152 | -11 | -0.3% | 452,400 |
| 2024/02/21 | 3,153 | 3,169 | 3,131 | 3,163 | +14 | +0.4% | 277,800 |
| 2024/02/20 | 3,164 | 3,167 | 3,114 | 3,149 | -6 | -0.2% | 231,500 |
| 2024/02/19 | 3,130 | 3,166 | 3,126 | 3,155 | +55 | +1.8% | 413,300 |
| 2024/02/16 | 3,072 | 3,110 | 3,064 | 3,100 | +32 | +1% | 352,900 |
| 2024/02/15 | 3,041 | 3,077 | 3,016 | 3,068 | -2 | -0.1% | 497,900 |
| 2024/02/14 | 3,080 | 3,092 | 3,027 | 3,070 | -19 | -0.6% | 561,400 |
| 2024/02/13 | 3,100 | 3,111 | 3,068 | 3,089 | +2 | +0.1% | 335,100 |
| 2024/02/09 | 3,090 | 3,111 | 3,037 | 3,087 | -31 | -1% | 784,900 |
| 2024/02/08 | 3,120 | 3,148 | 3,063 | 3,118 | -28 | -0.9% | 526,800 |
| 2024/02/07 | 3,292 | 3,292 | 3,125 | 3,146 | -20 | -0.6% | 986,300 |
| 2024/02/06 | 3,160 | 3,230 | 3,154 | 3,166 | +26 | +0.8% | 691,000 |
| 2024/02/05 | 3,120 | 3,155 | 3,120 | 3,140 | +37 | +1.2% | 313,700 |
| 2024/02/02 | 3,110 | 3,116 | 3,080 | 3,103 | +7 | +0.2% | 247,900 |
| 2024/02/01 | 3,102 | 3,108 | 3,078 | 3,096 | -7 | -0.2% | 287,700 |
| 2024/01/31 | 3,050 | 3,103 | 3,039 | 3,103 | +39 | +1.3% | 226,300 |
| 2024/01/30 | 3,098 | 3,121 | 3,062 | 3,064 | -34 | -1.1% | 260,500 |
301～
350
件表示中 / 3503件
類似銘柄と比較する
現在ご覧いただいている「カルビー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| カルビー | 272,200円 | +7.0% | +1.9% | 2.20% | 16.59倍 | 1.66倍 |
|
スナック菓子最大手。ポテトチップスやじゃがりこ、シリアルなど展開。米、中、英など海外展開 |
| ニチレイ | 183,600円 | -0.3% | +14.9% | 2.56% | 15.60倍 | 1.77倍 |
|
冷蔵倉庫と冷凍食品で首位。第２の柱・低温物流は欧州でも成長中。水産、畜産も手がける |
| コカコーラＢＪＨ | 231,800円 | +1.5% | +36.5% | 2.46% | 36.22倍 | 0.85倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
| グリコ | 471,400円 | +11.7% | +46.1% | 2.02% | 25.01倍 | 1.10倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
| 寿スピリッツ | 203,000円 | +10.1% | +11.5% | 1.72% | 23.38倍 | 7.82倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
市場注目の銘柄
チャート関連のコラム
